Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1043 | 1048 | 1034 | 1036 | 0 | -1.83(-0.18%) |
Oct 28, 2016 | 1031 | 1048 | 1028 | 1038 | 0 | +13.17(+1.29%) |
Oct 27, 2016 | 1032 | 1036 | 1023 | 1024 | 0 | -5.95(-0.58%) |
Oct 26, 2016 | 1025 | 1038 | 1022 | 1030 | 0 | +2.94(+0.29%) |
Oct 25, 2016 | 1036 | 1041 | 1023 | 1027 | 0 | -9.25(-0.89%) |
Oct 24, 2016 | 1040 | 1046 | 1035 | 1037 | 0 | +2.73(+0.26%) |
Oct 21, 2016 | 1022 | 1035 | 1017 | 1034 | 0 | -3.23(-0.31%) |
Oct 20, 2016 | 1034 | 1043 | 1030 | 1037 | 0 | +4.31(+0.42%) |
Oct 19, 2016 | 1034 | 1038 | 1030 | 1033 | 0 | +2.09(+0.20%) |
Oct 18, 2016 | 1034 | 1036 | 1028 | 1031 | 0 | +3.46(+0.34%) |
Oct 17, 2016 | 1030 | 1033 | 1024 | 1027 | 0 | -2.00(-0.19%) |
Oct 14, 2016 | 1032 | 1035 | 1027 | 1029 | 0 | +3.12(+0.30%) |
Oct 13, 2016 | 1022 | 1030 | 1019 | 1026 | 0 | -1.02(-0.10%) |
Oct 12, 2016 | 1027 | 1032 | 1023 | 1027 | 0 | +0.68(+0.07%) |
Oct 11, 2016 | 1028 | 1034 | 1020 | 1026 | 0 | -6.26(-0.61%) |
Oct 10, 2016 | 1037 | 1045 | 1031 | 1033 | 0 | -4.55(-0.44%) |
Oct 07, 2016 | 1039 | 1042 | 1030 | 1037 | 0 | -8.65(-0.83%) |
Oct 06, 2016 | 1048 | 1051 | 1040 | 1046 | 0 | -4.65(-0.44%) |
Oct 05, 2016 | 1049 | 1055 | 1045 | 1051 | 0 | +2.92(+0.28%) |
Oct 04, 2016 | 1059 | 1060 | 1046 | 1048 | 0 | -5.31(-0.50%) |
Sep 26, 2016 | 1060 | 1061 | 1051 | 1053 | 0 | -10.10(-0.95%) |
Sep 23, 2016 | 1067 | 1070 | 1060 | 1063 | 0 | -6.52(-0.61%) |
Sep 22, 2016 | 1068 | 1075 | 1066 | 1070 | 0 | +6.29(+0.59%) |
Sep 21, 2016 | 1057 | 1065 | 1052 | 1063 | 0 | +10.27(+0.98%) |
Sep 20, 2016 | 1054 | 1060 | 1051 | 1053 | 0 | +4.99(+0.48%) |
Sep 19, 2016 | 1053 | 1061 | 1046 | 1048 | 0 | -0.97(-0.09%) |
Sep 16, 2016 | 1053 | 1057 | 1045 | 1049 | 0 | -8.12(-0.77%) |
Sep 15, 2016 | 1050 | 1060 | 1046 | 1057 | 0 | +4.31(+0.41%) |
Sep 14, 2016 | 1057 | 1063 | 1051 | 1053 | 0 | -5.63(-0.53%) |
Sep 13, 2016 | 1069 | 1071 | 1055 | 1058 | 0 | -19.25(-1.79%) |
Sep 12, 2016 | 1060 | 1080 | 1056 | 1078 | 0 | +14.10(+1.33%) |
Sep 09, 2016 | 1087 | 1087 | 1064 | 1064 | 0 | -30.46(-2.78%) |
Sep 08, 2016 | 1092 | 1096 | 1089 | 1094 | 0 | -0.81(-0.07%) |
Sep 07, 2016 | 1094 | 1098 | 1089 | 1095 | 0 | -1.20(-0.11%) |
Sep 06, 2016 | 1104 | 1107 | 1089 | 1096 | 0 | -7.33(-0.66%) |
Sep 02, 2016 | 1103 | 1103 | 1103 | 1103 | 0 | +2.71(+0.25%) |
Sep 01, 2016 | 1099 | 1104 | 1093 | 1101 | 0 | +0.88(+0.08%) |
Aug 31, 2016 | 1102 | 1105 | 1097 | 1100 | 0 | -5.72(-0.52%) |
Aug 30, 2016 | 1108 | 1112 | 1103 | 1106 | 0 | -1.98(-0.18%) |
Aug 29, 2016 | 1101 | 1110 | 1100 | 1108 | 0 | +5.93(+0.54%) |
Aug 26, 2016 | 1104 | 1110 | 1098 | 1102 | 0 | -0.03(-0.00%) |
Aug 25, 2016 | 1100 | 1105 | 1098 | 1102 | 0 | -0.40(-0.04%) |
Aug 24, 2016 | 1103 | 1107 | 1100 | 1102 | 0 | -1.79(-0.16%) |
Aug 23, 2016 | 1108 | 1113 | 1102 | 1104 | 0 | -0.45(-0.04%) |
Aug 22, 2016 | 1102 | 1108 | 1097 | 1104 | 0 | +0.24(+0.02%) |
Aug 19, 2016 | 1103 | 1107 | 1099 | 1104 | 0 | -1.63(-0.15%) |
Aug 18, 2016 | 1102 | 1107 | 1098 | 1106 | 0 | +2.56(+0.23%) |
Aug 17, 2016 | 1100 | 1104 | 1097 | 1103 | 0 | +3.68(+0.33%) |
Aug 16, 2016 | 1100 | 1104 | 1096 | 1099 | 0 | -4.60(-0.42%) |
Aug 15, 2016 | 1105 | 1108 | 1102 | 1104 | 0 | +2.18(+0.20%) |
Aug 12, 2016 | 1103 | 1105 | 1099 | 1102 | 0 | -3.20(-0.29%) |
Aug 11, 2016 | 1102 | 1107 | 1099 | 1105 | 0 | +5.17(+0.47%) |
Aug 10, 2016 | 1099 | 1102 | 1096 | 1100 | 0 | -0.23(-0.02%) |
Aug 09, 2016 | 1098 | 1102 | 1095 | 1100 | 0 | +1.82(+0.17%) |
Aug 08, 2016 | 1099 | 1103 | 1096 | 1098 | 0 | +0.04(+0.00%) |
Aug 05, 2016 | 1096 | 1102 | 1093 | 1098 | 0 | +5.80(+0.53%) |
Aug 04, 2016 | 1094 | 1097 | 1090 | 1092 | 0 | +1.52(+0.14%) |
Aug 03, 2016 | 1089 | 1095 | 1086 | 1091 | 0 | +3.31(+0.30%) |
Aug 02, 2016 | 1090 | 1092 | 1084 | 1088 | 0 | -4.31(-0.39%) |